6743 大同信号(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 346 | 346 | 345 | 346 | 12,000 | 346 |
| 2015-12-29 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-12-28 | 346 | 346 | 344 | 345 | 7,000 | 345 |
| 2015-12-25 | 346 | 346 | 345 | 345 | 8,000 | 345 |
| 2015-12-24 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2015-12-21 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2015-12-18 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 2015-12-17 | 345 | 345 | 345 | 345 | 17,000 | 345 |
| 2015-12-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-12-15 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2015-12-14 | 345 | 347 | 345 | 346 | 9,000 | 346 |
| 2015-12-11 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 2015-12-10 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2015-12-09 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2015-12-08 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2015-12-07 | 347 | 347 | 343 | 343 | 18,000 | 343 |
| 2015-12-03 | 342 | 344 | 342 | 344 | 3,000 | 344 |
| 2015-12-02 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2015-12-01 | 346 | 346 | 343 | 345 | 13,000 | 345 |
| 2015-11-30 | 348 | 355 | 346 | 346 | 25,000 | 346 |
| 2015-11-27 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2015-11-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-11-24 | 346 | 348 | 346 | 346 | 8,000 | 346 |
| 2015-11-19 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-11-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-11-16 | 347 | 347 | 347 | 347 | 4,000 | 347 |
| 2015-11-13 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 2015-11-12 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2015-11-10 | 357 | 357 | 350 | 350 | 9,000 | 350 |
| 2015-11-09 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-11-05 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 2015-11-04 | 353 | 355 | 353 | 355 | 2,000 | 355 |
| 2015-11-02 | 348 | 353 | 348 | 353 | 2,000 | 353 |
| 2015-10-30 | 345 | 356 | 345 | 356 | 8,000 | 356 |
| 2015-10-28 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-10-27 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2015-10-19 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-10-16 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-10-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-10-14 | 344 | 350 | 344 | 345 | 6,000 | 345 |
| 2015-10-13 | 355 | 355 | 343 | 344 | 9,000 | 344 |
| 2015-10-09 | 352 | 355 | 352 | 355 | 5,000 | 355 |
| 2015-10-08 | 352 | 352 | 352 | 352 | 8,000 | 352 |
| 2015-10-07 | 346 | 352 | 344 | 352 | 3,000 | 352 |
| 2015-10-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-10-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2015-09-30 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2015-09-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-09-25 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2015-09-24 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-09-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-09-17 | 349 | 349 | 347 | 347 | 7,000 | 347 |
| 2015-09-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-09-15 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2015-09-14 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 2015-09-11 | 345 | 349 | 345 | 349 | 2,000 | 349 |
| 2015-09-10 | 334 | 339 | 334 | 339 | 3,000 | 339 |
| 2015-09-07 | 341 | 341 | 333 | 333 | 14,000 | 333 |
| 2015-09-04 | 349 | 349 | 341 | 341 | 3,000 | 341 |
| 2015-09-01 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-08-31 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2015-08-28 | 345 | 345 | 344 | 345 | 4,000 | 345 |
| 2015-08-27 | 345 | 345 | 339 | 339 | 5,000 | 339 |
| 2015-08-25 | 344 | 344 | 320 | 340 | 16,000 | 340 |
| 2015-08-24 | 344 | 348 | 339 | 348 | 10,000 | 348 |
| 2015-08-21 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2015-08-20 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2015-08-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2015-08-18 | 355 | 355 | 353 | 355 | 7,000 | 355 |
| 2015-08-17 | 355 | 361 | 350 | 352 | 24,000 | 352 |
| 2015-08-14 | 352 | 352 | 349 | 349 | 6,000 | 349 |
| 2015-08-13 | 355 | 355 | 353 | 353 | 5,000 | 353 |
| 2015-08-12 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 2015-08-11 | 358 | 358 | 355 | 357 | 14,000 | 357 |
| 2015-08-10 | 364 | 364 | 357 | 358 | 18,000 | 358 |
| 2015-08-07 | 365 | 365 | 362 | 362 | 5,000 | 362 |
| 2015-08-06 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-08-05 | 381 | 382 | 355 | 365 | 35,000 | 365 |
| 2015-08-04 | 383 | 383 | 381 | 381 | 2,000 | 381 |
| 2015-07-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-07-17 | 379 | 385 | 379 | 385 | 6,000 | 385 |
| 2015-07-16 | 385 | 387 | 385 | 387 | 22,000 | 387 |
| 2015-07-15 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2015-07-14 | 379 | 385 | 376 | 378 | 21,000 | 378 |
| 2015-07-13 | 372 | 375 | 372 | 375 | 17,000 | 375 |
| 2015-07-10 | 369 | 372 | 369 | 372 | 13,000 | 372 |
| 2015-07-09 | 360 | 370 | 352 | 370 | 29,000 | 370 |
| 2015-07-08 | 364 | 364 | 359 | 360 | 18,000 | 360 |
| 2015-07-07 | 370 | 370 | 362 | 369 | 13,000 | 369 |
| 2015-07-06 | 372 | 374 | 366 | 367 | 17,000 | 367 |
| 2015-07-03 | 373 | 373 | 372 | 372 | 3,000 | 372 |
| 2015-07-02 | 369 | 374 | 369 | 374 | 7,000 | 374 |
| 2015-07-01 | 372 | 374 | 366 | 374 | 11,000 | 374 |
| 2015-06-30 | 367 | 374 | 367 | 374 | 5,000 | 374 |
| 2015-06-29 | 368 | 368 | 362 | 362 | 5,000 | 362 |
| 2015-06-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-06-25 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2015-06-24 | 372 | 375 | 372 | 373 | 4,000 | 373 |
| 2015-06-23 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2015-06-22 | 368 | 369 | 368 | 369 | 3,000 | 369 |
| 2015-06-19 | 367 | 368 | 366 | 368 | 11,000 | 368 |
| 2015-06-18 | 372 | 373 | 368 | 368 | 9,000 | 368 |
| 2015-06-17 | 373 | 374 | 373 | 373 | 6,000 | 373 |
| 2015-06-16 | 382 | 382 | 380 | 380 | 5,000 | 380 |
| 2015-06-15 | 365 | 390 | 365 | 383 | 43,000 | 383 |
| 2015-06-12 | 364 | 368 | 360 | 368 | 15,000 | 368 |
| 2015-06-11 | 366 | 366 | 364 | 364 | 3,000 | 364 |
| 2015-06-10 | 363 | 365 | 363 | 363 | 6,000 | 363 |
| 2015-06-09 | 366 | 368 | 363 | 363 | 13,000 | 363 |
| 2015-06-08 | 372 | 372 | 364 | 371 | 13,000 | 371 |
| 2015-06-05 | 365 | 376 | 360 | 372 | 36,000 | 372 |
| 2015-06-04 | 357 | 365 | 357 | 365 | 40,000 | 365 |
| 2015-06-03 | 355 | 357 | 355 | 357 | 9,000 | 357 |
| 2015-06-02 | 357 | 357 | 355 | 355 | 7,000 | 355 |
| 2015-05-29 | 355 | 357 | 353 | 357 | 17,000 | 357 |
| 2015-05-28 | 353 | 358 | 353 | 355 | 39,000 | 355 |
| 2015-05-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-05-26 | 349 | 350 | 349 | 349 | 9,000 | 349 |
| 2015-05-25 | 349 | 351 | 337 | 349 | 33,000 | 349 |
| 2015-05-22 | 349 | 350 | 347 | 349 | 17,000 | 349 |
| 2015-05-21 | 347 | 349 | 347 | 348 | 33,000 | 348 |
| 2015-05-20 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2015-05-19 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2015-05-18 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2015-05-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-05-14 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2015-05-13 | 343 | 343 | 343 | 343 | 7,000 | 343 |
| 2015-05-11 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2015-05-08 | 349 | 349 | 349 | 349 | 13,000 | 349 |
| 2015-05-07 | 344 | 349 | 344 | 349 | 8,000 | 349 |
| 2015-05-01 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2015-04-30 | 343 | 346 | 343 | 346 | 2,000 | 346 |
| 2015-04-28 | 343 | 345 | 342 | 342 | 5,000 | 342 |
| 2015-04-27 | 348 | 348 | 341 | 341 | 5,000 | 341 |
| 2015-04-23 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-04-22 | 346 | 346 | 345 | 345 | 4,000 | 345 |
| 2015-04-16 | 345 | 353 | 345 | 352 | 14,000 | 352 |
| 2015-04-13 | 352 | 352 | 345 | 345 | 6,000 | 345 |
| 2015-04-10 | 342 | 353 | 342 | 352 | 11,000 | 352 |
| 2015-04-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-04-08 | 346 | 346 | 345 | 346 | 14,000 | 346 |
| 2015-04-07 | 342 | 346 | 342 | 346 | 3,000 | 346 |
| 2015-04-06 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2015-04-03 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-04-02 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2015-04-01 | 344 | 345 | 341 | 345 | 5,000 | 345 |
| 2015-03-31 | 341 | 344 | 341 | 344 | 12,000 | 344 |
| 2015-03-30 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-03-27 | 340 | 348 | 340 | 348 | 4,000 | 348 |
| 2015-03-26 | 348 | 352 | 348 | 348 | 9,000 | 348 |
| 2015-03-25 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-03-24 | 349 | 349 | 348 | 349 | 4,000 | 349 |
| 2015-03-23 | 349 | 349 | 346 | 349 | 5,000 | 349 |
| 2015-03-20 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2015-03-19 | 349 | 349 | 348 | 348 | 17,000 | 348 |
| 2015-03-18 | 350 | 353 | 350 | 353 | 7,000 | 353 |
| 2015-03-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-03-16 | 344 | 350 | 341 | 350 | 19,000 | 350 |
| 2015-03-13 | 345 | 346 | 341 | 341 | 12,000 | 341 |
| 2015-03-12 | 344 | 345 | 344 | 345 | 5,000 | 345 |
| 2015-03-11 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2015-03-10 | 344 | 344 | 341 | 341 | 7,000 | 341 |
| 2015-03-09 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2015-03-05 | 345 | 345 | 344 | 344 | 12,000 | 344 |
| 2015-03-04 | 343 | 345 | 343 | 345 | 4,000 | 345 |
| 2015-03-03 | 343 | 343 | 342 | 342 | 10,000 | 342 |
| 2015-03-02 | 342 | 343 | 340 | 343 | 11,000 | 343 |
| 2015-02-27 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2015-02-26 | 345 | 345 | 343 | 343 | 5,000 | 343 |
| 2015-02-25 | 340 | 345 | 340 | 345 | 9,000 | 345 |
| 2015-02-24 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2015-02-23 | 340 | 340 | 339 | 340 | 5,000 | 340 |
| 2015-02-20 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2015-02-19 | 340 | 340 | 337 | 337 | 13,000 | 337 |
| 2015-02-18 | 340 | 340 | 337 | 337 | 5,000 | 337 |
| 2015-02-16 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2015-02-13 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2015-02-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-02-10 | 350 | 350 | 348 | 348 | 5,000 | 348 |
| 2015-02-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2015-02-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2015-02-05 | 351 | 351 | 350 | 350 | 22,000 | 350 |
| 2015-02-04 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2015-02-03 | 348 | 348 | 347 | 347 | 4,000 | 347 |
| 2015-02-02 | 344 | 352 | 344 | 348 | 3,000 | 348 |
| 2015-01-29 | 353 | 355 | 350 | 350 | 24,000 | 350 |
| 2015-01-28 | 345 | 355 | 345 | 353 | 49,000 | 353 |
| 2015-01-27 | 338 | 342 | 338 | 342 | 3,000 | 342 |
| 2015-01-26 | 339 | 350 | 339 | 350 | 28,000 | 350 |
| 2015-01-23 | 335 | 335 | 334 | 335 | 11,000 | 335 |
| 2015-01-22 | 335 | 336 | 335 | 336 | 8,000 | 336 |
| 2015-01-21 | 336 | 336 | 335 | 335 | 17,000 | 335 |
| 2015-01-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2015-01-19 | 342 | 343 | 341 | 341 | 4,000 | 341 |
| 2015-01-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-01-14 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2015-01-13 | 337 | 340 | 337 | 340 | 4,000 | 340 |
| 2015-01-09 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2015-01-08 | 344 | 344 | 334 | 335 | 13,000 | 335 |
| 2015-01-07 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-01-06 | 335 | 336 | 335 | 336 | 6,000 | 336 |
| 2015-01-05 | 336 | 340 | 336 | 340 | 15,000 | 340 |
分割・併合履歴 ： [1994-07-26]1株→1.139株
